Dark

SPXS120270115C5
SPXS Jan 15 2027 5.00 Call (SPXS1270115C00005000)
option OPRA

EOD

Sep 16, 2026

0.0400-80.000%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0400	0.0400	0.0400	0.0400	-80.000%	1	11,041	0.000%
2026-09-11	0.2000	0.2000	0.2000	0.2000	+1,900.000%	3	11,041	-80.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	-83.333%	22	11,038	+300.000%
2026-08-27	0.0600	0.0600	0.0600	0.0600	0.000%	30	11,060	-33.333%
2026-08-24	0.0600	0.0600	0.0600	0.0600	-53.846%	10	11,030	-33.333%
2026-08-14	0.1300	0.1300	0.1300	0.1300	+116.667%	10	11,035	-69.231%
2026-08-07	0.0600	0.0600	0.0600	0.0600	-60.000%	21	11,035	-33.333%
2026-07-21	0.1000	0.1500	0.1000	0.1500	+50.000%	5	11,046	-73.333%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-64.286%	5	11,047	-60.000%
2026-06-29	0.2800	0.2800	0.2800	0.2800	+86.667%	5	11,047	-85.714%
2026-06-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	11,052	-73.333%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	3	11,052	-73.333%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-31.818%	5	11,055	-73.333%
2026-05-21	0.2200	0.2200	0.2200	0.2200	-21.429%	10	11,060	-81.818%
2026-05-15	0.2800	0.2800	0.2800	0.2800	+12.000%	1	11,060	-85.714%
2026-05-08	0.2500	0.2500	0.2500	0.2500	0.000%	6	11,061	-84.000%
2026-05-06	0.2500	0.2500	0.2500	0.2500	0.000%	4	11,055	-84.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-19.355%	1	11,055	-84.000%
2026-04-20	0.3100	0.3100	0.3100	0.3100	0.000%	99	11,056	-87.097%
2026-04-17	0.3100	0.3100	0.3100	0.3100	-52.308%	1	10,957	-87.097%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-27.778%	5	10,960	-93.846%
2026-03-30	0.9000	0.9000	0.9000	0.9000	0.000%	15	10,960	-95.556%
2026-03-27	0.8500	0.9000	0.8500	0.9000	+12.500%	80	10,975	-95.556%
2026-03-26	0.7500	0.8000	0.5200	0.8000	+14.286%	16	11,028	-95.000%
2026-03-24	0.6700	0.7000	0.6700	0.7000	0.000%	301	11,028	-94.286%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-6.667%	2	11,029	-94.286%
2026-03-19	0.6000	0.7500	0.2100	0.7500	+7.143%	16	11,029	-94.667%
2026-03-18	0.6500	0.7000	0.6500	0.7000	+27.273%	20	11,032	-94.286%
2026-03-17	0.5500	0.5500	0.5500	0.5500	+3.774%	10	11,032	-92.727%
2026-03-05	0.5300	0.5300	0.5300	0.5300	+23.256%	20	11,042	-92.453%
2026-02-26	0.3500	0.4300	0.3500	0.4300	-14.000%	21	11,042	-90.698%
2026-02-23	0.5000	0.5000	0.5000	0.5000	0.000%	6	11,042	-92.000%
2026-02-20	0.5000	0.5000	0.5000	0.5000	+25.000%	4	11,048	-92.000%
2026-02-11	0.4100	0.4300	0.3400	0.4000	-31.034%	131	11,048	-90.000%
2026-02-05	0.5700	0.5800	0.5700	0.5800	+41.463%	8	10,949	-93.103%
2026-01-27	0.4100	0.4100	0.4100	0.4100	-8.889%	1	10,950	-90.244%
2026-01-26	0.4100	0.4500	0.4100	0.4500	-16.667%	205	10,950	-91.111%
2026-01-21	0.4500	0.5400	0.4500	0.5400	+157.143%	27	10,955	-92.593%
2026-01-20	0.4000	0.4000	0.2100	0.2100	-48.780%	18	10,960	-80.952%
2026-01-15	0.4100	0.4100	0.4100	0.4100	-16.327%	5	10,960	-90.244%
2026-01-14	0.4900	0.4900	0.4900	0.4900	-5.769%	1	10,960	-91.837%
2025-12-31	0.4100	0.5200	0.4100	0.5200	+26.829%	3	10,963	-92.308%
2025-12-29	0.4100	0.4100	0.4100	0.4100	-2.381%	5	10,963	-90.244%
2025-12-26	0.4200	0.4200	0.4200	0.4200	-2.326%	2	10,963	-90.476%
2025-12-23	0.4300	0.4300	0.4300	0.4300	-14.000%	1	10,965	-90.698%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-9.091%	10	10,966	-92.000%
2025-12-18	0.5500	0.5500	0.5500	0.5500	+5.769%	6	10,968	-92.727%
2025-12-15	0.5200	0.5200	0.5200	0.5200	-7.143%	1	10,968	-92.308%
2025-12-05	0.4100	0.5600	0.4100	0.5600	-6.667%	12	10,968	-92.857%
2025-12-04	0.6000	0.6000	0.6000	0.6000	-3.226%	10	10,960	-93.333%
2025-12-01	0.6200	0.6200	0.6200	0.6200	+24.000%	10	10,953	-93.548%
2025-11-28	0.5000	0.5000	0.5000	0.5000	-25.373%	1	10,953	-92.000%
2025-11-24	0.6700	0.6700	0.6700	0.6700	-18.293%	1	10,954	-94.030%
2025-11-21	0.8000	0.8200	0.8000	0.8200	+18.841%	6	10,954	-95.122%
2025-11-20	0.7800	0.7800	0.2500	0.6900	-1.429%	93	10,956	-94.203%
2025-11-19	0.7000	0.7000	0.7000	0.7000	-9.091%	10	11,016	-94.286%
2025-11-18	0.7500	0.8000	0.6900	0.7700	+18.462%	54	11,016	-94.805%
2025-11-17	0.6500	0.6500	0.6500	0.6500	-1.515%	8	11,016	-93.846%
2025-11-14	0.6600	0.6600	0.6600	0.6600	+1.538%	2,000	11,016	-93.939%
2025-11-13	0.5700	0.6500	0.5700	0.6500	+30.000%	5,000	11,016	-93.846%
2025-11-12	0.5000	0.5000	0.5000	0.5000	-9.091%	10	12,340	-92.000%
2025-11-11	0.2400	0.5500	0.2400	0.5500	+120.000%	26	12,340	-92.727%
2025-11-10	0.2500	0.2500	0.2500	0.2500	-61.538%	428	12,366	-84.000%
2025-11-07	0.7000	0.7000	0.6500	0.6500	+8.333%	1,502	12,497	-93.846%
2025-11-05	0.6000	0.6000	0.6000	0.6000	+15.385%	5	13,999	-93.333%
2025-11-04	0.5200	0.5200	0.5200	0.5200	+73.333%	3	14,004	-92.308%
2025-10-31	0.3000	0.3000	0.3000	0.3000	-52.381%	110	14,007	-86.667%
2025-10-30	0.6300	0.6300	0.6300	0.6300	+43.182%	2	14,007	-93.651%
2025-10-29	0.4300	0.4400	0.4300	0.4400	-32.308%	8	14,007	-90.909%
2025-10-24	0.6500	0.6500	0.6500	0.6500	+18.182%	30	14,015	-93.846%
2025-10-21	0.5500	0.6500	0.5500	0.5500	-23.611%	22	14,015	-92.727%
2025-10-14	0.6900	0.7200	0.6900	0.7200	+10.769%	2	14,037	-94.444%
2025-10-13	0.6500	0.6500	0.6500	0.6500	-7.143%	2	14,039	-93.846%
2025-10-10	0.8000	0.8000	0.6500	0.7000	-6.667%	4	14,041	-94.286%
2025-10-07	0.5200	0.7500	0.2800	0.7500	+25.000%	25	14,043	-94.667%
2025-10-06	0.4000	0.7000	0.4000	0.6000	0.000%	28	14,067	-93.333%
2025-10-03	0.4400	0.6000	0.4400	0.6000	0.000%	3	14,087	-93.333%
2025-10-02	0.7800	0.7800	0.6000	0.6000	+9.091%	9	14,089	-93.333%
2025-10-01	0.4500	0.5500	0.4500	0.5500	+5.769%	8	14,098	-92.727%
2025-09-30	0.5200	0.5200	0.5200	0.5200	-10.345%	6	14,106	-92.308%
2025-09-29	0.6500	0.6500	0.4500	0.5800	0.000%	40	14,112	-93.103%